Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.94 | 24.61 | 23.81 | 24.53 | 8,543,373 | +1.36(+5.87%) |
Aug 30, 2006 | 23.12 | 23.30 | 22.83 | 23.17 | 3,012,478 | +0.25(+1.09%) |
Aug 29, 2006 | 22.69 | 22.99 | 22.29 | 22.92 | 3,499,992 | +0.16(+0.72%) |
Aug 28, 2006 | 22.36 | 22.94 | 22.35 | 22.76 | 2,183,460 | +0.39(+1.76%) |
Aug 25, 2006 | 22.46 | 22.50 | 21.88 | 22.36 | 5,464,817 | -0.09(-0.41%) |
Aug 24, 2006 | 23.43 | 23.43 | 22.30 | 22.46 | 7,600,470 | -1.00(-4.28%) |
Aug 23, 2006 | 23.76 | 23.81 | 23.36 | 23.46 | 2,181,481 | -0.46(-1.92%) |
Aug 22, 2006 | 23.63 | 24.08 | 23.48 | 23.92 | 3,140,979 | +0.29(+1.22%) |
Aug 21, 2006 | 23.80 | 23.96 | 23.55 | 23.63 | 3,014,761 | -0.46(-1.91%) |
Aug 18, 2006 | 24.47 | 24.47 | 23.32 | 24.09 | 6,234,608 | +0.12(+0.49%) |
Aug 17, 2006 | 24.10 | 24.55 | 23.94 | 23.97 | 4,042,165 | -0.01(-0.03%) |
Aug 16, 2006 | 23.64 | 24.27 | 23.58 | 23.98 | 4,902,090 | +0.26(+1.08%) |
Aug 15, 2006 | 23.58 | 23.82 | 23.08 | 23.72 | 3,100,632 | +0.86(+3.76%) |
Aug 14, 2006 | 23.05 | 23.54 | 22.82 | 22.86 | 2,861,899 | +0.33(+1.46%) |
Aug 11, 2006 | 22.38 | 22.89 | 22.38 | 22.53 | 2,591,194 | +0.28(+1.27%) |
Aug 10, 2006 | 22.01 | 22.40 | 21.71 | 22.25 | 4,222,585 | +0.18(+0.80%) |
Aug 09, 2006 | 22.62 | 22.82 | 22.06 | 22.08 | 2,558,459 | -0.30(-1.32%) |
Aug 08, 2006 | 22.73 | 22.94 | 22.36 | 22.37 | 3,793,536 | -0.26(-1.16%) |
Aug 07, 2006 | 22.66 | 23.03 | 22.50 | 22.63 | 3,811,654 | -0.28(-1.20%) |
Aug 04, 2006 | 23.63 | 23.80 | 22.78 | 22.91 | 2,917,776 | -0.49(-2.08%) |
Aug 03, 2006 | 21.91 | 23.58 | 21.87 | 23.40 | 7,483,844 | +1.48(+6.77%) |
Aug 02, 2006 | 22.34 | 22.40 | 21.75 | 21.91 | 3,923,255 | -0.42(-1.88%) |
Aug 01, 2006 | 22.40 | 22.40 | 21.65 | 22.33 | 3,997,098 | -0.20(-0.87%) |
Jul 31, 2006 | 22.27 | 22.99 | 22.23 | 22.53 | 3,319,877 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.23 | 2,660,925 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.29 | 21.67 | 21.70 | 4,056,629 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.83 | 3,641,892 | -0.31(-1.39%) |
Jul 25, 2006 | 21.79 | 22.32 | 21.62 | 22.13 | 3,239,944 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.06 | 21.31 | 21.85 | 3,506,386 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.95 | 21.31 | 3,045,060 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,618 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,579 | +0.95(+4.45%) |
Jul 18, 2006 | 21.52 | 22.00 | 20.87 | 21.25 | 5,089,361 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.83 | 22.04 | 2,505,627 | +0.08(+0.36%) |
Jul 14, 2006 | 22.40 | 22.48 | 21.71 | 21.96 | 3,627,884 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.29 | 22.46 | 5,868,440 | -1.17(-4.95%) |
Jul 12, 2006 | 24.47 | 24.52 | 23.58 | 23.63 | 4,049,016 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,530 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,540 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,560,739 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,319,715 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.72 | 23.22 | 23.49 | 2,845,608 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,135 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,540 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.78 | 23.37 | 23.72 | 3,547,495 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.30 | 2,470,457 | -0.24(-1.03%) |
Jun 27, 2006 | 23.30 | 23.93 | 23.30 | 23.54 | 2,213,606 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.82 | 23.83 | 3,258,062 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,409 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,336 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.37 | 23.48 | 24.24 | 2,878,647 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.34 | 23.76 | 3,072,161 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,218,783 | -0.30(-1.25%) |
Jun 16, 2006 | 23.80 | 24.14 | 23.47 | 23.55 | 3,767,957 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,470 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,410 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.46 | 4,462,231 | -0.34(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,068 | -1.08(-4.51%) |
Jun 09, 2006 | 23.49 | 24.01 | 23.48 | 23.87 | 2,303,435 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,328 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.70 | 24.10 | 24.28 | 3,702,032 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,244 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.61 | 23.70 | 2,328,557 | -0.63(-2.59%) |
Jun 02, 2006 | 24.37 | 24.40 | 23.74 | 24.33 | 2,830,840 | -0.07(-0.30%) |